Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.33 | 29.84 | 28.58 | 28.61 | 3,555,743 | -0.60(-2.05%) |
Sep 29, 2022 | 29.24 | 29.41 | 28.42 | 29.21 | 3,576,848 | -0.55(-1.85%) |
Sep 28, 2022 | 29.15 | 29.97 | 29.05 | 29.76 | 2,817,481 | +0.71(+2.44%) |
Sep 27, 2022 | 29.99 | 30.32 | 28.89 | 29.05 | 2,990,285 | -0.23(-0.79%) |
Sep 26, 2022 | 28.96 | 30.21 | 28.90 | 29.28 | 4,758,678 | -0.23(-0.78%) |
Sep 23, 2022 | 30.01 | 30.14 | 28.59 | 29.51 | 5,170,496 | -0.89(-2.93%) |
Sep 22, 2022 | 30.96 | 31.49 | 30.27 | 30.40 | 3,697,202 | -0.87(-2.78%) |
Sep 21, 2022 | 32.39 | 32.93 | 31.23 | 31.27 | 3,042,579 | -1.07(-3.31%) |
Sep 20, 2022 | 32.40 | 32.80 | 32.07 | 32.34 | 3,245,596 | -0.59(-1.79%) |
Sep 19, 2022 | 33.93 | 34.81 | 32.29 | 32.93 | 5,279,032 | -1.23(-3.60%) |
Sep 16, 2022 | 35.22 | 35.61 | 33.82 | 34.16 | 6,005,308 | -1.77(-4.93%) |
Sep 15, 2022 | 35.33 | 37.03 | 35.24 | 35.93 | 4,511,564 | +0.27(+0.76%) |
Sep 14, 2022 | 35.33 | 35.80 | 34.61 | 35.66 | 4,189,838 | +0.18(+0.51%) |
Sep 13, 2022 | 35.45 | 36.11 | 34.64 | 35.48 | 3,070,191 | -1.65(-4.44%) |
Sep 12, 2022 | 37.86 | 38.24 | 36.53 | 37.13 | 3,131,817 | -0.75(-1.99%) |
Sep 09, 2022 | 37.55 | 38.40 | 37.15 | 37.88 | 2,284,368 | +0.52(+1.38%) |
Sep 08, 2022 | 35.09 | 38.19 | 34.71 | 37.37 | 6,588,652 | +2.15(+6.10%) |
Sep 07, 2022 | 33.38 | 35.23 | 33.38 | 35.22 | 4,067,684 | +1.72(+5.13%) |
Sep 06, 2022 | 34.43 | 34.94 | 33.33 | 33.50 | 5,500,646 | -0.55(-1.62%) |
Sep 02, 2022 | 34.93 | 34.93 | 33.53 | 34.05 | 5,128,845 | -0.32(-0.93%) |
Sep 01, 2022 | 33.00 | 34.44 | 32.32 | 34.37 | 5,601,103 | +0.91(+2.72%) |
Aug 31, 2022 | 34.28 | 34.76 | 33.29 | 33.46 | 2,836,240 | -0.22(-0.65%) |
Aug 30, 2022 | 33.93 | 34.59 | 33.35 | 33.68 | 3,535,002 | +0.26(+0.78%) |
Aug 29, 2022 | 33.89 | 34.88 | 33.42 | 33.42 | 2,606,369 | -0.64(-1.88%) |
Aug 26, 2022 | 35.97 | 36.41 | 34.05 | 34.06 | 3,116,470 | -1.69(-4.73%) |
Aug 25, 2022 | 34.94 | 35.79 | 34.53 | 35.75 | 2,531,292 | +1.36(+3.95%) |
Aug 24, 2022 | 33.59 | 34.97 | 33.33 | 34.39 | 2,498,583 | +0.96(+2.87%) |
Aug 23, 2022 | 32.82 | 33.67 | 32.66 | 33.43 | 3,913,096 | +0.79(+2.42%) |
Aug 22, 2022 | 32.69 | 33.25 | 32.52 | 32.64 | 3,331,944 | -0.98(-2.91%) |
Aug 19, 2022 | 34.94 | 35.46 | 33.43 | 33.62 | 3,264,080 | -2.10(-5.88%) |
Aug 18, 2022 | 35.77 | 36.36 | 35.16 | 35.72 | 2,847,296 | -0.14(-0.39%) |
Aug 17, 2022 | 37.50 | 37.82 | 35.83 | 35.86 | 3,675,519 | -2.39(-6.25%) |
Aug 16, 2022 | 38.99 | 39.25 | 37.44 | 38.25 | 2,058,886 | -0.81(-2.07%) |
Aug 15, 2022 | 39.29 | 39.99 | 38.60 | 39.06 | 2,262,288 | -0.57(-1.44%) |
Aug 12, 2022 | 39.34 | 39.81 | 38.69 | 39.63 | 2,737,548 | +1.14(+2.96%) |
Aug 11, 2022 | 39.93 | 40.29 | 38.02 | 38.49 | 4,428,627 | -0.78(-1.99%) |
Aug 10, 2022 | 37.64 | 39.74 | 37.61 | 39.27 | 7,277,288 | +3.02(+8.33%) |
Aug 09, 2022 | 38.07 | 38.16 | 35.98 | 36.25 | 4,048,787 | -2.53(-6.52%) |
Aug 08, 2022 | 37.49 | 39.83 | 37.49 | 38.78 | 5,421,300 | +1.72(+4.64%) |
Aug 05, 2022 | 34.00 | 37.13 | 33.62 | 37.06 | 7,133,333 | -0.60(-1.59%) |
Aug 04, 2022 | 37.23 | 37.68 | 36.40 | 37.66 | 4,131,805 | +0.22(+0.59%) |
Aug 03, 2022 | 36.74 | 38.39 | 36.25 | 37.44 | 3,274,618 | +1.09(+3.00%) |
Aug 02, 2022 | 34.71 | 36.62 | 34.64 | 36.35 | 2,611,939 | +1.07(+3.03%) |
Aug 01, 2022 | 34.52 | 35.98 | 33.70 | 35.28 | 3,266,532 | +0.40(+1.15%) |
Jul 29, 2022 | 34.69 | 34.97 | 33.80 | 34.88 | 3,271,372 | +0.19(+0.55%) |
Jul 28, 2022 | 36.06 | 36.80 | 34.14 | 34.69 | 3,045,929 | -1.09(-3.05%) |
Jul 27, 2022 | 34.61 | 35.87 | 33.58 | 35.78 | 3,113,112 | +2.06(+6.11%) |
Jul 26, 2022 | 35.40 | 35.40 | 33.72 | 33.72 | 2,458,654 | -1.99(-5.57%) |
Jul 25, 2022 | 36.20 | 36.20 | 35.00 | 35.71 | 3,119,771 | -0.50(-1.38%) |
Jul 22, 2022 | 37.19 | 38.24 | 36.01 | 36.21 | 2,763,465 | -1.10(-2.95%) |
Jul 21, 2022 | 36.56 | 37.36 | 35.21 | 37.31 | 4,110,270 | +0.42(+1.14%) |
Jul 20, 2022 | 36.79 | 37.74 | 36.25 | 36.89 | 3,431,978 | +0.35(+0.96%) |
Jul 19, 2022 | 35.13 | 36.80 | 34.94 | 36.54 | 3,102,075 | +2.34(+6.84%) |
Jul 18, 2022 | 35.27 | 35.91 | 34.09 | 34.20 | 2,643,552 | -0.31(-0.90%) |
Jul 15, 2022 | 33.93 | 34.71 | 33.51 | 34.51 | 3,948,168 | +0.84(+2.49%) |
Jul 14, 2022 | 32.99 | 33.98 | 32.88 | 33.67 | 2,001,953 | +0.32(+0.96%) |
Jul 13, 2022 | 33.21 | 33.86 | 32.53 | 33.35 | 2,621,593 | -0.94(-2.74%) |
Jul 12, 2022 | 33.64 | 34.52 | 33.54 | 34.29 | 1,825,761 | +0.82(+2.45%) |
Jul 11, 2022 | 35.28 | 35.32 | 33.33 | 33.47 | 2,365,481 | -1.67(-4.75%) |
Jul 08, 2022 | 34.95 | 36.22 | 34.31 | 35.14 | 4,015,889 | -0.48(-1.35%) |
Jul 07, 2022 | 34.64 | 35.70 | 34.32 | 35.62 | 2,591,532 | +0.86(+2.47%) |
Jul 06, 2022 | 35.32 | 36.35 | 34.48 | 34.76 | 2,993,449 | -0.31(-0.88%) |
Jul 05, 2022 | 32.93 | 35.20 | 32.15 | 35.07 | 3,510,266 | +1.40(+4.16%) |